Sumitomo Mitsui Financial Group, Inc.(8316) Historical

52 Week High Jan 16, 2026

5,715 JPY

52 Week Low Apr 7, 2025

2,560 JPY

Yearly High Jan 16, 2026

5,715 JPY

Yearly Low Apr 7, 2025

2,560 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,357	5,483	5,331	5,421	-120	-2.17%	58,727,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	5,617	5,683	5,395	5,541	-85	-1.51%	66,588,000
Jan 16, 2026	5,358	5,715	5,329	5,626	+373	+7.10%	74,052,200
Jan 9, 2026	5,160	5,342	5,097	5,253	+212	+4.21%	79,958,400
Dec 30, 2025	5,089	5,148	5,041	5,041	-60	-1.18%	18,393,500
Dec 26, 2025	5,083	5,167	5,034	5,101	+81	+1.61%	46,554,700
Dec 19, 2025	5,005	5,114	4,880	5,020	+47	+0.95%	80,120,300
Dec 12, 2025	4,904	4,997	4,821	4,973	+24	+0.48%	61,336,300
Dec 5, 2025	4,785	4,966	4,740	4,949	+251	+5.34%	84,582,900
Nov 28, 2025	4,519	4,760	4,411	4,698	+249	+5.60%	57,262,700
Nov 21, 2025	4,540	4,586	4,340	4,449	+119	+2.75%	83,798,900
Nov 14, 2025	4,203	4,370	4,171	4,330	+168	+4.04%	56,372,600
Nov 7, 2025	4,163	4,213	3,994	4,162	-1	-0.02%	52,693,900
Oct 31, 2025	4,100	4,163	4,075	4,163	+130	+3.22%	73,378,300
Oct 24, 2025	3,970	4,125	3,932	4,033	+133	+3.41%	51,913,800
Oct 17, 2025	3,925	4,047	3,868	3,900	-91	-2.28%	53,109,400
Oct 10, 2025	4,024	4,162	3,947	3,991	-57	-1.41%	71,805,400
Oct 3, 2025	4,170	4,201	3,992	4,048	-195	-4.60%	64,248,600
Sep 26, 2025	4,165	4,270	4,151	4,243	+96	+2.31%	53,532,800
Sep 19, 2025	4,100	4,191	4,022	4,147	+47	+1.15%	50,910,600
Sep 12, 2025	4,058	4,124	4,015	4,100	+16	+0.39%	54,764,300